SHG:603228 - Shenzhen Kinwong Electronic Co Ltd Shenzhen Kinwong Electronic Co
Sector: Information Technology, Industry: Electronic Components
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
31 Aug 2018 CNY 56.5 58.35 56.34 56.96 40.6857 +0.16 (+0.28%) 1,049,082
30 Aug 2018 CNY 57.84 58 56.5 56.8 40.5714 -1.04 (-1.80%) 866,241
29 Aug 2018 CNY 57.6 58.22 57.42 57.84 41.3143 -0.16 (-0.28%) 685,900
28 Aug 2018 CNY 58.7 59.06 57.4 58 41.4286 -0.88 (-1.49%) 1,154,525
27 Aug 2018 CNY 55.25 59.99 55.02 58.88 42.0571 +3.58 (+6.47%) 1,517,493
24 Aug 2018 CNY 55.61 56.6 55.09 55.3 39.5 -0.78 (-1.39%) 404,345
23 Aug 2018 CNY 55.45 56.6 55.01 56.08 40.0571 +0.48 (+0.86%) 673,044
22 Aug 2018 CNY 55.68 55.85 54.67 55.6 39.7143 -0.1 (-0.18%) 638,998
21 Aug 2018 CNY 55.5 56.6 54.82 55.7 39.7857 +0.09 (+0.16%) 886,953
20 Aug 2018 CNY 53.05 55.61 52.15 55.61 39.7214 +2.1 (+3.92%) 946,568
17 Aug 2018 CNY 53.4 54.5 52.72 53.51 38.2214 +0.12 (+0.22%) 590,000
16 Aug 2018 CNY 53 54.72 52.36 53.39 38.1357 -0.13 (-0.24%) 926,427
15 Aug 2018 CNY 55.14 55.4 53.08 53.52 38.2286 -1.36 (-2.48%) 562,842
14 Aug 2018 CNY 56 56.18 54.59 54.88 39.2 -1.09 (-1.95%) 614,843
13 Aug 2018 CNY 54.28 56.66 53.99 55.97 39.9786 +1.07 (+1.95%) 1,199,081
10 Aug 2018 CNY 54.02 55.1 53.52 54.9 39.2143 +0.56 (+1.03%) 699,695
9 Aug 2018 CNY 51.11 54.54 51.05 54.34 38.8143 +2.4 (+4.62%) 1,384,083
8 Aug 2018 CNY 52.77 52.9 51 51.94 37.1 -1.18 (-2.22%) 731,500
7 Aug 2018 CNY 51.27 53.17 50.52 53.12 37.9429 +2.02 (+3.95%) 1,375,996
6 Aug 2018 CNY 52.07 52.8 50.24 51.1 36.5 -0.84 (-1.62%) 1,130,819
3 Aug 2018 CNY 52.18 52.79 51.41 51.94 37.1 -0.63 (-1.20%) 971,286
2 Aug 2018 CNY 52.02 52.76 50.8 52.57 37.55 +0.39 (+0.75%) 1,501,273
1 Aug 2018 CNY 54.77 56.02 51.8 52.18 37.2714 -2.66 (-4.85%) 1,622,195
31 Jul 2018 CNY 54.04 55.55 53.64 54.84 39.1714 +0.14 (+0.26%) 964,426
30 Jul 2018 CNY 54.85 55.4 52.89 54.7 39.0714 -0.32 (-0.58%) 1,171,124
27 Jul 2018 CNY 55.29 55.29 54.1 55.02 39.3 +0.01 (+0.02%) 781,683
26 Jul 2018 CNY 55.35 55.85 54.6 55.01 39.2929 -0.34 (-0.61%) 807,177
25 Jul 2018 CNY 56.29 56.29 54.79 55.35 39.5357 -1.41 (-2.48%) 1,653,898
24 Jul 2018 CNY 56.91 57.5 56.14 56.76 40.5429 -0.97 (-1.68%) 1,529,278
23 Jul 2018 CNY 56 58.63 55.62 57.73 41.2357 +1.33 (+2.36%) 2,812,125



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms